| 品种 | 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 铝 | 1108 | 18550 | 18540 | 18565 | 18280 | 18350 | 18405 | -200 | -145 | 3670 | 40246 | -1522 |
| 1109 | 18450 | 18405 | 18460 | 18205 | 18290 | 18330 | -160 | -120 | 17328 | 74558 | -4726 | |
| 1110 | 18455 | 18380 | 18445 | 18150 | 18280 | 18295 | -175 | -160 | 243404 | 242780 | -18374 | |
| 1111 | 18330 | 18250 | 18335 | 18050 | 18145 | 18185 | -185 | -145 | 89140 | 123988 | -78 | |
| 1112 | 18200 | 18100 | 18190 | 17920 | 18005 | 18030 | -195 | -170 | 16850 | 84148 | 2922 | |
| 1201 | 18055 | 17980 | 18065 | 17805 | 17890 | 17935 | -165 | -120 | 7182 | 20680 | 2178 | |
| 1202 | 17950 | 17920 | 17950 | 17720 | 17825 | 17795 | -125 | -155 | 424 | 7124 | 20 | |
| 1203 | 17875 | 17875 | 17875 | 17680 | 17735 | 17730 | -140 | -145 | 428 | 3042 | 4 | |
| 1204 | 17845 | 17835 | 17840 | 17670 | 17670 | 17700 | -175 | -145 | 106 | 514 | -2 | |
| 1205 | 17830 | 17830 | 17835 | 17670 | 17700 | 17725 | -130 | -105 | 352 | 1256 | 146 | |
| 1206 | 17830 | 17815 | 17820 | 17665 | 17665 | 17715 | -165 | -115 | 84 | 322 | 64 | |
| 1207 | 17820 | 17750 | 17760 | 17655 | 17695 | 17705 | -125 | -115 | 70 | 494 | 58 | |
| 小计 | 379038 | 599152 | -19310 | |||||||||
| 黄金 | 1108 | 341.99 | 346.6 | 346.6 | 346.6 | 346.6 | 346.6 | 4.61 | 4.61 | 10 | 12 | 0 |
| 1109 | 339.59 | 344.16 | 344.16 | 4.57 | 4.57 | 28 | 0 | |||||
| 1110 | 337.02 | 334.5 | 336.3 | 334.5 | 336.3 | 335.4 | -0.72 | -1.62 | 16 | 22 | 4 | |
| 1111 | 334.54 | 332.93 | 332.93 | -1.61 | -1.61 | 70 | 0 | |||||
| 1112 | 335.23 | 335.4 | 335.92 | 334.4 | 334.5 | 335.09 | -0.73 | -0.14 | 18620 | 50820 | -724 | |
| 1201 | 334.95 | 334.66 | 335.33 | 318.41 | 318.41 | 334.07 | -16.54 | -0.88 | 74 | 178 | 4 | |
| 1202 | 335.1 | 334.9 | 334.9 | -0.2 | -0.2 | 90 | 0 | |||||
| 1203 | 336.45 | 335.37 | 335.37 | 334.2 | 334.2 | 334.78 | -2.25 | -1.67 | 4 | 80 | 0 | |
| 1204 | 329 | 334.69 | 335 | 334.69 | 335 | 334.89 | 6 | 5.89 | 6 | 16 | -4 | |
| 1205 | 335.2 | 341.2 | 341.2 | 6 | 6 | 10 | 0 | |||||
| 1206 | 335.81 | 335.21 | 336 | 334.37 | 334.37 | 335.43 | -1.44 | -0.38 | 82 | 538 | 30 | |
| 1207 | 335.81 | 335.43 | 335.43 | -0.38 | -0.38 | 0 | ||||||
| 小计 | 18812 | 51864 | -690 | |||||||||
| 铜 | 1108 | 72210 | 72220 | 72690 | 72120 | 72120 | 72480 | -90 | 270 | 8230 | 20710 | -2796 |
| 1109 | 72390 | 72610 | 73000 | 72260 | 72370 | 72660 | -20 | 270 | 12530 | 70552 | -3326 | |
| 1110 | 72710 | 72980 | 73480 | 72510 | 72660 | 73040 | -50 | 330 | 171886 | 153974 | 3734 | |
| 1111 | 72730 | 73020 | 73750 | 72590 | 72720 | 73130 | -10 | 400 | 9632 | 26796 | 3468 | |
| 1112 | 72860 | 72810 | 73510 | 72680 | 72720 | 72980 | -140 | 120 | 648 | 6640 | 78 | |
| 1201 | 72700 | 72990 | 73510 | 72680 | 72690 | 73110 | -10 | 410 | 248 | 2926 | 42 | |
| 1202 | 72770 | 73480 | 73500 | 72800 | 72800 | 73200 | 30 | 430 | 56 | 1418 | 44 | |
| 1203 | 72880 | 73190 | 73500 | 72800 | 72800 | 73110 | -80 | 230 | 90 | 744 | 50 | |
| 1204 | 72800 | 73400 | 73720 | 72900 | 72900 | 73100 | 100 | 300 | 64 | 684 | 48 | |
| 1205 | 72840 | 73350 | 73710 | 73030 | 73030 | 73400 | 190 | 560 | 28 | 338 | 14 | |
| 1206 | 72680 | 73490 | 73500 | 72890 | 72890 | 73390 | 210 | 710 | 22 | 254 | 2 | |
| 1207 | 72840 | 73480 | 73480 | 73300 | 73300 | 73390 | 460 | 550 | 4 | 40 | 0 | |
| 小计 | 203438 | 285076 | 1358 | |||||||||
| 铅 | 1109 | 17645 | 17635 | 17780 | 17430 | 17540 | 17665 | -105 | 20 | 2356 | 6372 | -394 |
| 1110 | 17800 | 17825 | 17995 | 17525 | 17730 | 17815 | -70 | 15 | 1960 | 3200 | 320 | |
| 1111 | 18000 | 17990 | 18000 | 17850 | 17850 | 17905 | -150 | -95 | 64 | 76 | 48 | |
| 1112 | 17820 | 18030 | 18030 | 18010 | 18010 | 18020 | 190 | 200 | 4 | 18 | 0 | |
| 1201 | 18240 | 18240 | 18240 | 0 | 0 | 12 | 0 | |||||
| 1202 | 18510 | 18715 | 18715 | 205 | 205 | 4 | 0 | |||||
| 1203 | 18280 | 18485 | 18485 | 205 | 205 | 4 | 0 | |||||
| 1204 | 18350 | 18300 | 18300 | -50 | -50 | 22 | 0 | |||||
| 1205 | 18855 | 19065 | 19065 | 210 | 210 | 0 | ||||||
| 1206 | 18855 | 19065 | 19065 | 210 | 210 | 0 | ||||||
| 1207 | 18855 | 19065 | 19065 | 210 | 210 | 0 | ||||||
| 小计 | 4384 | 9708 | -26 | |||||||||
| 锌 | 1108 | 18630 | 18530 | 18670 | 18300 | 18405 | 18540 | -225 | -90 | 5180 | 15720 | -1474 |
| 1109 | 18805 | 18730 | 18865 | 18480 | 18570 | 18665 | -235 | -140 | 19120 | 46692 | -3578 | |
| 1110 | 18985 | 18925 | 19065 | 18650 | 18735 | 18850 | -250 | -135 | 361382 | 240678 | -13166 | |
| 1111 | 19120 | 19080 | 19200 | 18800 | 18865 | 18975 | -255 | -145 | 33310 | 49452 | 2474 | |
| 1112 | 19220 | 19180 | 19305 | 18925 | 19030 | 19120 | -190 | -100 | 2494 | 6920 | 372 | |
| 1201 | 19335 | 19260 | 19415 | 19030 | 19060 | 19175 | -275 | -160 | 956 | 5264 | -42 | |
| 1202 | 19400 | 19375 | 19690 | 19160 | 19690 | 19475 | 290 | 75 | 176 | 822 | 98 | |
| 1203 | 19440 | 19440 | 19440 | 19440 | 19440 | 19440 | 0 | 0 | 2 | 238 | 0 | |
| 1204 | 19530 | 19600 | 19600 | 19250 | 19465 | 19545 | -65 | 15 | 74 | 214 | 52 | |
| 1205 | 19700 | 19745 | 19745 | 19190 | 19450 | 19515 | -250 | -185 | 42 | 50 | -8 | |
| 1206 | 19740 | 19680 | 19785 | 19465 | 19465 | 19620 | -275 | -120 | 28 | 62 | 4 | |
| 1207 | 19785 | 19660 | 19660 | 19555 | 19555 | 19590 | -230 | -195 | 6 | 22 | 2 | |
| 小计 | 422770 | 366134 | -15266 | |||||||||
(关键字：上海期货交易所 上海期货交易所收盘)